Stargate Finance Historical Data

STG Page 75
Download
Date Close Price change Market cap Trading volume
Nov 21, 5 PM $ 0.114
+0.23%
$ 15.2 million $ 5.37 million
Nov 21, 4 PM $ 0.114
+1.66%
$ 15.16 million $ 5.45 million
Nov 21, 3 PM $ 0.112
-1.83%
$ 14.91 million $ 5.69 million
Nov 21, 2 PM $ 0.114
+1.15%
$ 15.18 million $ 5.68 million
Nov 21, 1 PM $ 0.112
+0.57%
$ 15.01 million $ 5.68 million
Nov 21, 12 PM $ 0.112
+1.39%
$ 14.93 million $ 5.71 million
Nov 21, 11 AM $ 0.11
-1.22%
$ 14.73 million $ 5.48 million
Nov 21, 10 AM $ 0.112
-0.35%
$ 14.91 million $ 5.43 million
Nov 21, 9 AM $ 0.112
-0.75%
$ 14.96 million $ 5.35 million
Nov 21, 8 AM $ 0.113
-0.01%
$ 15.08 million $ 5.27 million
Nov 21, 7 AM $ 0.113
-3.97%
$ 15.08 million $ 5.32 million
Nov 21, 6 AM $ 0.118
+0.37%
$ 15.7 million $ 4.59 million
Nov 21, 5 AM $ 0.117
-0.32%
$ 15.64 million $ 4.57 million
Nov 21, 4 AM $ 0.118
-0.49%
$ 15.69 million $ 4.58 million
Nov 21, 3 AM $ 0.118
+0.46%
$ 15.77 million $ 4.5 million
Nov 21, 2 AM $ 0.118
-1.30%
$ 15.7 million $ 4.44 million
Nov 21, 1 AM $ 0.119
-0.08%
$ 15.9 million $ 4.33 million
Nov 21, 12 AM $ 0.119
+0.75%
$ 15.92 million $ 4.28 million
Nov 20, 11 PM $ 0.118
-1.47%
$ 15.8 million $ 4.09 million
Nov 20, 10 PM $ 0.12
+0.71%
$ 16.03 million $ 3.91 million
Nov 20, 9 PM $ 0.119
+1.02%
$ 15.92 million $ 3.53 million
Nov 20, 8 PM $ 0.118
-0.44%
$ 15.76 million $ 3.49 million
Nov 20, 7 PM $ 0.119
+0.42%
$ 15.82 million $ 3.55 million
Nov 20, 6 PM $ 0.118
-0.92%
$ 15.76 million $ 3.52 million
Nov 20, 5 PM $ 0.119
+0.11%
$ 15.91 million $ 3.62 million
Nov 20, 4 PM $ 0.119
-3.10%
$ 15.89 million $ 3.73 million
Nov 20, 3 PM $ 0.123
-1.29%
$ 16.4 million $ 3.49 million
Nov 20, 2 PM $ 0.124
+0.24%
$ 16.62 million $ 3.54 million
Nov 20, 1 PM $ 0.124
-1.09%
$ 16.57 million $ 3.5 million
Nov 20, 12 PM $ 0.126
+1.79%
$ 16.76 million $ 3.36 million
Nov 20, 11 AM $ 0.123
+0.24%
$ 16.46 million $ 3.3 million
Nov 20, 10 AM $ 0.123
-0.07%
$ 16.42 million $ 3.32 million
Nov 20, 9 AM $ 0.123
-0.37%
$ 16.43 million $ 3.33 million
Nov 20, 8 AM $ 0.124
-0.32%
$ 16.49 million $ 3.33 million
Nov 20, 7 AM $ 0.124
+0.11%
$ 16.55 million $ 3.08 million
Nov 20, 6 AM $ 0.124
-0.29%
$ 16.53 million $ 3.09 million
Nov 20, 5 AM $ 0.124
-0.18%
$ 16.58 million $ 3.11 million
Nov 20, 4 AM $ 0.124
-0.03%
$ 16.58 million $ 3.18 million
Nov 20, 3 AM $ 0.124
+0.00%
$ 16.62 million $ 3.19 million
Nov 20, 2 AM $ 0.124
-0.07%
$ 16.61 million $ 3.15 million
Nov 20, 1 AM $ 0.125
+0.31%
$ 16.63 million $ 3.13 million
Nov 20, 12 AM $ 0.124
+0.29%
$ 16.58 million $ 3.11 million
Nov 19, 11 PM $ 0.124
+0.85%
$ 16.53 million $ 3.13 million
Nov 19, 10 PM $ 0.123
-0.39%
$ 16.39 million $ 2.97 million
Nov 19, 9 PM $ 0.123
+1.50%
$ 16.45 million $ 2.98 million
Nov 19, 8 PM $ 0.121
+0.77%
$ 16.21 million $ 2.85 million
Nov 19, 7 PM $ 0.12
+0.06%
$ 16.08 million $ 2.87 million
Nov 19, 6 PM $ 0.12
-0.93%
$ 16.07 million $ 2.81 million
Nov 19, 5 PM $ 0.122
-0.26%
$ 16.22 million $ 2.57 million
Nov 19, 4 PM $ 0.122
-0.68%
$ 16.27 million $ 2.25 million